Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 231.20 | 231.20 | 230.20 | 230.20 | 584 | +0.60(+0.26%) |
May 28, 2015 | 229.05 | 230.80 | 228.40 | 229.60 | 508 | -0.40(-0.17%) |
May 27, 2015 | 230.00 | 231.00 | 228.42 | 230.00 | 233 | -0.20(-0.09%) |
May 26, 2015 | 231.80 | 232.20 | 230.20 | 230.20 | 728 | -3.61(-1.54%) |
May 22, 2015 | 234.40 | 233.81 | 233.81 | 233.81 | 860 | -0.19(-0.08%) |
May 21, 2015 | 235.00 | 235.00 | 234.00 | 234.00 | 145 | +0.76(+0.32%) |
May 20, 2015 | 233.00 | 234.60 | 233.00 | 233.24 | 400 | +0.04(+0.02%) |
May 19, 2015 | 237.00 | 237.02 | 232.60 | 233.20 | 517 | -4.80(-2.02%) |
May 18, 2015 | 236.00 | 238.80 | 236.00 | 238.00 | 1,337 | +0.20(+0.08%) |
May 15, 2015 | 235.80 | 238.00 | 235.80 | 237.80 | 655 | +1.40(+0.59%) |
May 14, 2015 | 236.00 | 237.87 | 236.00 | 236.40 | 2,452 | +2.40(+1.03%) |
May 13, 2015 | 231.80 | 235.00 | 231.80 | 234.00 | 4,173 | +6.40(+2.81%) |
May 12, 2015 | 226.00 | 228.36 | 226.00 | 227.60 | 906 | +2.80(+1.25%) |
May 11, 2015 | 228.00 | 228.48 | 224.51 | 224.80 | 1,646 | -3.20(-1.40%) |
May 08, 2015 | 227.80 | 228.00 | 227.40 | 228.00 | 135 | +3.00(+1.33%) |
May 07, 2015 | 225.40 | 227.80 | 225.00 | 225.00 | 253 | -3.20(-1.40%) |
May 06, 2015 | 231.20 | 231.20 | 227.38 | 228.20 | 621 | +0.60(+0.26%) |
May 05, 2015 | 226.80 | 230.60 | 226.80 | 227.60 | 1,569 | +1.20(+0.53%) |
May 04, 2015 | 226.40 | 229.77 | 226.40 | 226.40 | 1,051 | +3.20(+1.43%) |
May 01, 2015 | 222.80 | 223.60 | 221.00 | 223.20 | 580 | +0.80(+0.36%) |
Apr 30, 2015 | 227.80 | 228.00 | 219.60 | 222.40 | 3,333 | -6.80(-2.97%) |
Apr 29, 2015 | 229.40 | 230.60 | 228.80 | 229.20 | 1,186 | -0.20(-0.09%) |
Apr 28, 2015 | 226.60 | 230.40 | 226.60 | 229.40 | 1,563 | +2.71(+1.20%) |
Apr 27, 2015 | 221.00 | 227.00 | 220.40 | 226.69 | 2,901 | +8.69(+3.99%) |
Apr 24, 2015 | 219.00 | 219.00 | 216.23 | 218.00 | 1,406 | -1.82(-0.83%) |
Apr 23, 2015 | 218.80 | 220.40 | 217.80 | 219.82 | 401 | +1.06(+0.48%) |
Apr 22, 2015 | 220.41 | 220.60 | 217.58 | 218.76 | 1,495 | -2.24(-1.01%) |
Apr 21, 2015 | 220.40 | 222.12 | 220.40 | 221.00 | 1,090 | +0.09(+0.04%) |
Apr 20, 2015 | 226.20 | 226.20 | 219.80 | 220.91 | 4,654 | -5.19(-2.30%) |
Apr 17, 2015 | 227.80 | 227.80 | 225.42 | 226.10 | 420 | -0.30(-0.13%) |
Apr 16, 2015 | 228.00 | 228.00 | 225.20 | 226.40 | 529 | -0.80(-0.35%) |
Apr 15, 2015 | 225.60 | 227.62 | 225.42 | 227.20 | 1,065 | +1.80(+0.80%) |
Apr 14, 2015 | 225.40 | 227.00 | 225.20 | 225.40 | 1,044 | -1.20(-0.53%) |
Apr 13, 2015 | 226.60 | 227.20 | 226.40 | 226.60 | 1,196 | -2.40(-1.05%) |
Apr 10, 2015 | 227.80 | 230.40 | 227.80 | 229.00 | 577 | +3.60(+1.60%) |
Apr 09, 2015 | 229.40 | 229.40 | 224.60 | 225.40 | 1,179 | -3.80(-1.66%) |
Apr 08, 2015 | 234.60 | 234.60 | 228.40 | 229.20 | 2,209 | -4.24(-1.82%) |
Apr 07, 2015 | 231.80 | 233.44 | 231.80 | 233.44 | 237 | -0.56(-0.24%) |
Apr 06, 2015 | 236.40 | 236.40 | 234.00 | 234.00 | 1,677 | +2.60(+1.12%) |
Apr 02, 2015 | 230.60 | 231.40 | 231.40 | 231.40 | 420 | -1.80(-0.77%) |
Apr 01, 2015 | 231.40 | 233.40 | 231.40 | 233.20 | 453 | +3.40(+1.48%) |
Mar 31, 2015 | 230.20 | 231.47 | 228.80 | 229.80 | 660 | -0.60(-0.26%) |
Mar 30, 2015 | 231.80 | 231.80 | 229.40 | 230.40 | 881 | -1.80(-0.78%) |
Mar 27, 2015 | 233.00 | 233.00 | 231.47 | 232.20 | 897 | +0.19(+0.08%) |
Mar 26, 2015 | 231.80 | 233.80 | 231.80 | 232.01 | 808 | -0.19(-0.08%) |
Mar 25, 2015 | 232.00 | 232.80 | 231.98 | 232.20 | 536 | +0.60(+0.26%) |
Mar 24, 2015 | 232.80 | 232.80 | 230.20 | 231.60 | 884 | -0.60(-0.26%) |
Mar 23, 2015 | 231.60 | 232.80 | 230.18 | 232.20 | 957 | +3.20(+1.40%) |
Mar 20, 2015 | 226.20 | 230.60 | 225.40 | 229.00 | 3,279 | +6.60(+2.97%) |
Mar 19, 2015 | 221.60 | 223.40 | 219.86 | 222.40 | 369 | +1.20(+0.54%) |
Mar 18, 2015 | 215.00 | 221.84 | 214.21 | 221.20 | 3,056 | +3.00(+1.37%) |
Mar 17, 2015 | 216.40 | 220.00 | 216.40 | 218.20 | 1,843 | -1.58(-0.72%) |
Mar 16, 2015 | 217.00 | 222.00 | 216.00 | 219.78 | 1,953 | +0.78(+0.36%) |
Mar 13, 2015 | 220.00 | 220.00 | 217.40 | 219.00 | 790 | +0.40(+0.18%) |
Mar 12, 2015 | 217.82 | 219.40 | 217.82 | 218.60 | 835 | +0.80(+0.37%) |
Mar 11, 2015 | 222.00 | 222.00 | 215.00 | 217.80 | 3,232 | -2.20(-1.00%) |
Mar 10, 2015 | 221.00 | 221.80 | 219.80 | 220.00 | 1,423 | -1.60(-0.72%) |
Mar 09, 2015 | 225.00 | 225.00 | 221.20 | 221.60 | 1,461 | -0.60(-0.27%) |
Mar 06, 2015 | 225.40 | 225.40 | 221.80 | 222.20 | 4,649 | -5.40(-2.37%) |
Mar 05, 2015 | 228.24 | 229.20 | 227.20 | 227.60 | 1,352 | +0.00(+0.00%) |
Mar 04, 2015 | 229.00 | 227.80 | 226.00 | 227.60 | 851 | -0.20(-0.09%) |
Mar 03, 2015 | 229.40 | 230.80 | 227.80 | 227.80 | 1,485 | -1.76(-0.77%) |